Vanguard Large Cap ETF (VV)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.49 | -0.176031038942 | 278.36 | 281.4628 | 272.5692 | 231897 | 277.38319705 | SP |
| 4 | 7.13 | 2.63352293714 | 270.74 | 281.585 | 265.07 | 622184 | 272.86765444 | SP |
| 12 | 2.97 | 1.08039287013 | 274.9 | 281.585 | 265.07 | 348656 | 273.62280718 | SP |
| 26 | 43.68 | 18.6515222682 | 234.19 | 281.585 | 234.0805 | 275177 | 266.86265043 | SP |
| 52 | 50.87 | 22.40969163 | 227 | 281.585 | 225.3 | 251945 | 254.53082269 | SP |
| 156 | 70.26 | 33.8423004672 | 207.61 | 281.585 | 159.02 | 322967 | 205.06352933 | SP |
| 260 | 124.68 | 81.3891246165 | 153.19 | 281.585 | 100.5 | 336837 | 187.70998419 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 277.87 | 2.06 | 0.75 | 276.05 | 277.98 | 275.73 | 184359 |
| 1738625400 | 275.81 | -1.96 | -0.71 | 273.13 | 277.1186 | 272.5692 | 354386 |
| 1738366200 | 277.77 | -0.99 | -0.36 | 280.43 | 281.4628 | 277.44 | 226961 |
| 1738279800 | 278.76 | 1.23 | 0.44 | 278.41 | 279.83 | 277.14999 | 219247 |
| 1738193400 | 277.52999 | -1.54 | -0.55 | 278.36 | 278.54 | 276.4501 | 200313 |
| 1738107000 | 279.07 | 2.71 | 0.98 | 276.67 | 279.2 | 275.5 | 253386 |
| 1738020600 | 276.36 | -3.97 | -1.42 | 273.98 | 276.45999 | 273.861 | 275621 |
| 1737761400 | 280.33 | 0.7 | 0.25 | 281.23 | 281.58499 | 279.77999 | 149657 |
| 1737675000 | 279.63 | 0 | 0.00 | 279.63 | 279.63 | 279.63 | 0 |
| 1737588600 | 279.63 | 1.63 | 0.59 | 279.44 | 280.2 | 279.14999 | 177515 |
| 1737502200 | 278 | 2.69 | 0.98 | 276.69 | 278 | 275.955 | 269356 |
| 1737156600 | 275.31 | 2.68 | 0.98 | 275.27 | 276.27 | 274.75 | 252901 |
| 1737070200 | 272.63 | -0.43 | -0.16 | 273.81 | 273.91 | 272.4406 | 184648 |
| 1736983800 | 273.06 | 4.84 | 1.80 | 272.02 | 273.6099 | 271.47 | 182069 |
| 1736897400 | 268.22 | 0.49 | 0.18 | 269.33999 | 269.455 | 266.5052 | 268200 |
| 1736811000 | 267.73 | 0.27 | 0.10 | 265.16 | 267.9284 | 265.07 | 444958 |
| 1736551800 | 267.45999 | -4.48 | -1.65 | 269.94 | 269.94 | 266.55 | 472204 |
| 1736379000 | 271.94 | 0.74 | 0.27 | 271.33 | 272.0729 | 269.61 | 6531584 |
| 1736292600 | 271.2 | -3.19 | -1.16 | 275.32 | 275.33499 | 270.305 | 310942 |
| 1736206200 | 274.39 | 1.69 | 0.62 | 274.81 | 276.285 | 273.55 | 346194 |
| 1735947000 | 272.7 | 3.4 | 1.26 | 270.54 | 272.9699 | 270.16 | 242768 |
| 1735860600 | 269.3 | -0.4 | -0.15 | 271.12 | 272.13 | 267.5 | 316014 |
| 1735687800 | 269.7 | -1.07 | -0.40 | 271.67 | 271.95999 | 269.1 | 245330 |
| 1735601400 | 270.77 | -3.28 | -1.20 | 270.58999 | 272.39 | 269.11 | 247502 |
| 1735342200 | 274.05 | -2.96 | -1.07 | 275.37 | 275.37 | 272.1 | 251153 |
| 1735255800 | 277.01 | 0.08 | 0.03 | 276.32 | 277.5 | 275.56 | 247877 |
| 1735077840 | 276.93 | 3.03 | 1.11 | 274.45999 | 277.01 | 274.32 | 198144 |
| 1734996600 | 273.89999 | 0.72 | 0.26 | 272.44 | 274.18 | 270.7439 | 266201 |
| 1734737400 | 273.18 | 3.13 | 1.16 | 268.89999 | 275.29 | 268.39999 | 209715 |
| 1734651000 | 270.05 | 0.46 | 0.17 | 272.58999 | 273.06 | 269.945 | 295829 |
| 1734564600 | 269.58999 | -8.86 | -3.18 | 278.48 | 279.39749 | 269.58999 | 293440 |
| 1734478200 | 278.45 | -1.24 | -0.44 | 278.57 | 278.94 | 277.88 | 243218 |
| 1734391800 | 279.69 | 1.15 | 0.41 | 279.31 | 280.18 | 279.08 | 203603 |
| 1734132600 | 278.54 | 0.01 | 0.00 | 279.36 | 279.75 | 277.8301 | 148188 |
| 1734046200 | 278.52999 | -1.53 | -0.55 | 279.63 | 279.77 | 278.5 | 203889 |
| 1733959800 | 280.06 | 2.33 | 0.84 | 279.04 | 280.41 | 279.04 | 180262 |
| 1733873400 | 277.73 | -0.96 | -0.34 | 279.08 | 279.13 | 277.4117 | 181557 |
| 1733787000 | 278.69 | -1.96 | -0.70 | 280.41 | 280.41 | 278.42 | 287431 |
| 1733527800 | 280.64999 | 0.95 | 0.34 | 280.1 | 280.79 | 279.98 | 194558 |
| 1733441400 | 279.7 | -0.46 | -0.16 | 280.26 | 280.51049 | 279.52 | 207457 |
| 1733355000 | 280.16 | 2.01 | 0.72 | 279.19 | 280.1763 | 278.95999 | 202776 |
| 1733268600 | 278.14999 | 0.12 | 0.04 | 277.95 | 278.22 | 277.43 | 196198 |
| 1733182200 | 278.02999 | 0.69 | 0.25 | 277.58999 | 278.2486 | 277.47 | 204225 |
| 1732917840 | 277.33999 | 1.73 | 0.63 | 276.19 | 277.76 | 275.9506 | 104896 |
| 1732750200 | 275.61 | -1.04 | -0.38 | 276.42 | 276.5624 | 275.08 | 149930 |
| 1732663800 | 276.64999 | 1.48 | 0.54 | 275.56 | 276.88 | 275.47 | 249343 |
| 1732577400 | 275.17 | 0.9 | 0.33 | 276 | 276.73 | 274.13 | 211502 |
| 1732318200 | 274.27 | 0.94 | 0.34 | 273.27 | 274.5187 | 273.27 | 154853 |
| 1732231800 | 273.33 | 1.6 | 0.59 | 273.08999 | 273.92 | 270.51 | 204512 |
| 1732145400 | 271.73 | 0.07 | 0.03 | 271.87 | 271.89999 | 269.245 | 220170 |
| 1732059000 | 271.66 | 0.99 | 0.37 | 269.11 | 272 | 268.76 | 326867 |
| 1731972600 | 270.67 | 1.22 | 0.45 | 269.64 | 271.17 | 269.26 | 207259 |
| 1731713400 | 269.45 | -3.46 | -1.27 | 271.27 | 271.34949 | 268.63 | 223249 |
| 1731627000 | 272.91 | -1.85 | -0.67 | 274.95 | 275.01 | 272.7095 | 255322 |
| 1731540600 | 274.76 | 0.09 | 0.03 | 274.89999 | 275.735 | 274.07 | 214997 |
| 1731454200 | 274.67 | -0.82 | -0.30 | 275.47 | 275.709 | 273.6001 | 162443 |
| 1731367800 | 275.49 | 0.49 | 0.18 | 275.82 | 276.02 | 274.68 | 166221 |
| 1731108600 | 275 | 1.13 | 0.41 | 274.02999 | 275.64999 | 274.02999 | 175085 |
| 1731022200 | 273.87 | 2.24 | 0.82 | 272.69 | 274.3 | 272.6601 | 215113 |
| 1730935800 | 271.63 | 6.68 | 2.52 | 270.48 | 272.02 | 269 | 231343 |
| 1730849400 | 264.95 | 3.31 | 1.27 | 262.13 | 264.95 | 262.13 | 135221 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
